Xus Treasury Share History

Xus Treasury Share Price history. The following table shows end-of-day data XUTD historical share prices for Xus Treasury, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

XUTD.L
Share Price XUTD.L
Charts XUTD.L
Trades XUTD.L
History Compare
XUTD.L XUTD.L
Share News XUTD.L
RNS XUTD.L
Accounts

Date	Open	High	Low	Close	Volume
2026-10-22	188.28	188.71	188.28	188.71	3,423
2026-10-21	187.62	187.67	187.62	187.67	200
2026-10-20	187.31	187.62	187.31	187.62	56
2026-10-19	187.79	187.79	187.31	187.31	623
2026-10-16	187.51	187.79	187.51	187.79	11
2026-10-15	186.08	187.51	186.08	187.51	308
2026-10-14	185.55	186.08	185.53	186.08	6,909
2026-10-13	185.97	186.22	185.97	186.22	43
2026-10-12	185.91	186.00	185.91	185.97	1,004
2026-10-09	185.94	185.94	185.83	185.83	3,478
2026-10-08	185.52	185.55	185.52	185.41	321
2026-10-07	185.10	185.19	185.10	185.29	1,184
2026-10-06	185.01	185.68	185.01	185.68	0
2026-10-05	185.59	185.63	185.59	185.01	1,190
2026-10-02	186.32	186.32	185.68	185.68	12,862
2026-10-01	184.81	185.01	184.81	185.46	6,538
2026-09-30	185.29	185.29	185.29	185.29	44,143
2026-09-29	185.31	185.31	185.31	185.31	6,494
2026-09-28	185.85	185.85	185.85	185.38	1,250
2026-09-25	186.31	186.31	185.86	185.86	0
2026-09-24	186.98	186.98	186.31	186.31	0
2026-09-23	188.27	188.32	188.27	186.98	7
2026-09-22	188.35	188.35	188.35	188.07	181
2026-09-21	187.67	188.07	187.67	188.07	0
2026-09-18	188.31	188.31	187.67	187.67	0
2026-09-17	187.93	188.31	187.93	188.31	3,292
2026-09-16	188.04	188.08	188.04	188.08	3,459
2026-09-15	187.55	187.55	187.55	187.66	100
2026-09-14	188.15	188.15	187.86	187.86	0
2026-09-11	187.78	187.78	187.78	188.15	3
2026-09-10	189.00	189.00	188.29	188.29	0
2026-09-09	189.40	189.40	189.40	189.00	42
2026-09-08	189.88	189.88	189.88	189.58	45
2026-09-07	189.57	189.57	189.32	189.41	894
2026-09-04	189.65	189.65	189.65	189.66	112
2026-09-03	189.77	189.77	189.77	189.85	42
2026-09-02	189.52	189.52	189.24	189.24	0
2026-09-01	189.35	189.35	189.35	189.52	30,025
2026-08-31	190.14	190.14	190.14	190.14	0
2026-08-28	190.59	190.59	190.14	190.14	0
2026-08-27	190.53	190.59	190.53	190.59	0
2026-08-26	190.62	190.62	190.53	190.53	0
2026-08-25	190.21	190.62	190.21	190.62	143
2026-08-24	189.65	190.21	189.65	190.21	0
2026-08-21	190.10	190.10	190.01	189.65	2
2026-08-20	190.25	190.25	189.92	189.92	0
2026-08-19	189.99	189.99	189.99	190.25	1
2026-08-18	191.02	191.16	190.99	191.27	5
2026-08-17	191.64	191.66	191.25	191.37	462
2026-08-14	191.53	191.53	191.53	191.53	2,743
2026-08-13	191.61	191.98	191.61	191.98	0
2026-08-12	191.39	191.61	191.39	191.61	700
2026-08-11	190.90	190.90	190.90	191.39	2
2026-08-10	191.62	191.62	191.27	191.27	0
2026-08-07	191.34	191.74	191.34	191.62	72
2026-08-06	191.77	191.77	191.55	191.55	0
2026-08-05	191.61	191.77	191.61	191.77	0
2026-08-04	191.03	191.61	191.03	191.61	15
2026-08-03	191.18	191.18	191.18	191.03	3,704
2026-07-31	190.84	190.84	190.84	190.60	100
2026-07-30	191.18	191.18	191.18	191.26	850
2026-07-29	191.95	191.95	191.95	191.61	1
2026-07-28	191.67	191.67	191.67	191.98	117
2026-07-27	191.61	191.61	191.61	191.49	767
2026-07-24	190.75	190.75	190.75	191.27	644
2026-07-23	191.24	191.24	190.71	190.71	0
2026-07-22	191.60	191.60	191.24	191.24	0
2026-07-21	191.89	191.89	191.60	191.60	0
2026-07-20	192.53	192.53	191.89	191.89	140
2026-07-17	192.58	192.58	192.58	192.53	463
2026-07-16	192.12	192.12	192.12	192.02	36
2026-07-15	191.81	191.81	191.81	192.25	86
2026-07-14	192.28	192.28	192.06	192.06	197
2026-07-13	191.65	191.65	191.65	191.64	1,787
2026-07-10	192.13	192.18	192.13	192.18	45
2026-07-09	192.02	192.15	192.02	192.13	3
2026-07-08	191.80	191.80	191.80	191.61	508
2026-07-07	192.71	192.71	192.45	192.45	0
2026-07-06	192.91	192.91	192.91	192.71	22
2026-07-03	193.00	193.00	192.74	192.74	0
2026-07-02	192.88	192.88	192.87	193.00	1,500
2026-07-01	193.52	193.52	192.89	192.89	0
2026-06-30	193.77	193.77	193.52	193.52	21
2026-06-29	193.89	193.89	193.77	193.77	0
2026-06-26	193.75	193.89	193.75	193.89	0
2026-06-25	193.37	193.37	193.37	193.75	647
2026-06-24	192.59	193.48	192.59	193.48	0
2026-06-23	192.54	192.54	192.54	192.59	40
2026-06-22	192.50	192.50	192.40	192.41	135
2026-06-19	192.61	192.61	192.61	192.46	30
2026-06-18	193.07	193.10	193.07	193.10	0
2026-06-17	192.85	193.07	192.85	193.07	0
2026-06-16	192.71	192.85	192.71	192.85	0
2026-06-15	192.48	192.71	192.48	192.71	3,369
2026-06-12	192.75	192.75	192.75	192.48	52
2026-06-11	191.95	192.04	191.95	192.04	0
2026-06-10	191.65	191.74	191.65	191.95	54
2026-06-09	191.70	191.70	191.70	191.57	21
2026-06-08	191.60	191.79	191.60	191.52	1,282
2026-06-05	192.44	192.44	191.68	191.68	0
2026-06-04	192.05	192.44	192.05	192.44	0
2026-06-03	192.43	192.43	192.05	192.05	0
2026-06-02	192.70	192.70	192.70	192.43	51
2026-06-01	192.24	192.26	192.24	191.87	18,500
2026-05-29	192.46	192.58	192.46	192.58	3,012
2026-05-28	191.98	192.29	191.98	192.24	379
2026-05-27	191.63	192.06	191.63	192.06	0
2026-05-26	190.87	191.63	190.87	191.63	52
2026-05-25	190.87	190.87	190.87	190.87	0
2026-05-22	190.51	190.87	190.51	190.87	9
2026-05-21	190.73	190.73	190.51	190.51	0
2026-05-20	187.67	190.85	187.67	190.73	48
2026-05-19	191.59	191.59	191.59	191.59	15
2026-05-18	192.38	192.38	192.33	192.33	0
2026-05-15	193.77	193.77	192.38	192.38	0
2026-05-14	193.23	193.77	193.23	193.77	0
2026-05-13	193.50	193.50	193.50	193.23	7
2026-05-12	194.21	194.21	193.55	193.55	0
2026-05-11	194.49	194.49	194.21	194.21	0
2026-05-08	194.49	194.49	194.49	194.49	3
2026-05-07	194.57	194.57	194.49	194.49	0
2026-05-06	194.37	194.41	194.37	194.57	14
2026-05-05	194.17	194.17	193.77	193.77	100
2026-05-04	194.17	194.17	194.17	194.17	0
2026-05-01	194.01	194.17	194.01	194.17	0
2026-04-30	193.94	194.01	193.94	194.01	90,592
2026-04-29	194.34	194.34	193.94	193.94	0
2026-04-28	194.55	194.55	194.34	194.34	0
2026-04-27	194.73	194.73	194.55	194.55	3,393
2026-04-24	195.00	195.00	194.73	194.73	0
2026-04-23	194.97	195.00	194.97	195.00	0
2026-04-22	194.82	194.97	194.82	194.97	0
2026-04-21	195.23	195.23	194.82	194.82	0
2026-04-20	195.35	195.35	195.23	195.23	0
2026-04-17	194.84	195.35	194.84	195.35	0
2026-04-16	194.84	194.84	194.84	194.84	0
2026-04-15	194.94	194.94	194.94	194.84	31
2026-04-14	194.28	194.85	194.28	194.85	3,353
2026-04-13	194.55	194.55	194.28	194.28	3,339
2026-04-10	194.53	194.55	194.53	194.55	16,715
2026-04-09	194.69	194.69	194.48	194.53	3,907
2026-04-08	193.78	194.78	193.78	194.78	0
2026-04-07	194.21	194.21	193.77	193.78	1,889
2026-04-06	194.38	194.38	194.38	194.38	0
2026-04-03	194.38	194.38	194.38	194.38	0
2026-04-02	193.72	193.72	193.72	194.38	145
2026-04-01	194.59	194.59	193.95	194.39	5,045
2026-03-31	193.92	193.99	193.92	193.99	0
2026-03-30	193.65	193.92	193.65	193.92	108
2026-03-27	193.11	193.11	193.08	193.02	99
2026-03-26	193.85	193.85	193.12	193.12	3,319
2026-03-25	193.67	193.67	193.64	193.85	222
2026-03-24	193.19	193.23	193.19	193.23	0
2026-03-23	193.19	193.19	193.19	193.19	3,377
2026-03-20	193.89	193.89	193.04	193.19	6,927
2026-03-19	194.67	194.67	194.40	194.40	814
2026-03-18	195.27	195.27	194.67	194.67	368
2026-03-17	194.54	195.16	194.54	195.16	108,774
2026-03-16	194.61	194.71	194.54	194.54	3,534
2026-03-13	194.42	194.42	194.05	194.05	136
2026-03-12	194.98	194.98	194.48	194.48	0
2026-03-11	195.45	195.45	194.98	194.98	1,536
2026-03-10	196.01	196.16	196.01	196.16	3,378
2026-03-09	195.71	195.88	195.71	195.88	17,622
2026-03-06	195.70	195.71	195.70	195.71	0
2026-03-05	195.77	195.77	195.77	195.70	20
2026-03-04	196.46	196.55	196.46	196.55	0
2026-03-03	196.74	196.74	196.46	196.46	0
2026-03-02	197.59	197.59	197.59	196.74	36
2026-02-27	197.03	197.62	197.03	197.62	3,394
2026-02-26	196.78	197.03	196.78	197.03	0
2026-02-25	196.86	196.86	196.78	196.78	35
2026-02-24	196.86	196.86	196.86	196.86	210
2026-02-23	196.24	196.81	196.24	196.81	711
2026-02-20	196.31	196.31	196.24	196.24	21,294
2026-02-19	196.17	196.17	196.17	196.31	6,760
2026-02-18	196.41	196.47	196.41	196.42	3,595
2026-02-17	198.47	198.71	198.32	198.36	8,805
2026-02-16	198.32	198.48	198.32	198.48	1
2026-02-13	198.79	198.79	198.79	198.32	1
2026-02-12	196.88	197.53	196.88	197.53	0
2026-02-11	197.24	197.24	196.88	196.88	105,600
2026-02-10	196.37	197.24	196.37	197.24	0
2026-02-09	196.21	196.21	196.11	196.37	9,786
2026-02-06	196.41	196.41	196.41	196.26	2
2026-02-05	196.18	196.18	196.11	196.11	78
2026-02-04	195.24	195.49	195.24	195.49	9,978
2026-02-03	195.24	195.24	195.24	195.24	55
2026-02-02	195.75	195.75	195.49	195.49	71
2026-01-30	195.79	195.79	195.75	195.75	18,201
2026-01-29	195.65	195.79	195.65	195.79	0
2026-01-28	195.70	195.70	195.70	195.65	4
2026-01-27	196.07	196.07	195.89	195.96	364
2026-01-26	196.17	196.17	196.11	195.99	1,487
2026-01-23	195.36	195.65	195.36	195.65	72
2026-01-22	195.25	195.36	195.25	195.36	12,967
2026-01-21	195.06	195.25	195.06	195.25	0
2026-01-20	195.34	195.34	195.06	195.06	539
2026-01-19	195.82	195.82	195.34	195.34	0
2026-01-16	196.23	196.23	195.82	195.82	0
2026-01-15	196.43	196.46	196.23	196.23	10,857
2026-01-14	196.24	196.24	196.23	196.43	6,537
2026-01-13	195.80	195.87	195.80	195.87	0
2026-01-12	195.95	195.95	195.80	195.80	0
2026-01-09	195.85	195.95	195.85	195.95	0
2026-01-08	196.10	196.10	195.85	195.85	3,179
2026-01-07	195.96	196.10	195.96	196.10	9,008
2026-01-06	195.83	195.83	195.58	195.58	0
2026-01-05	195.60	195.83	195.60	195.83	0
2026-01-02	195.49	195.86	195.49	195.60	1,727
2026-01-01	196.29	196.29	196.29	196.29	0
2025-12-31	196.22	196.22	196.22	196.29	75
2025-12-30	195.98	196.13	195.98	196.13	0
2025-12-29	195.55	195.98	195.55	195.98	0
2025-12-26	195.55	195.55	195.55	195.55	0
2025-12-25	195.55	195.55	195.55	195.55	0
2025-12-24	195.51	195.55	195.51	195.55	0
2025-12-23	195.20	195.51	195.20	195.51	24
2025-12-22	195.46	195.46	195.46	195.47	54
2025-12-19	196.01	196.01	195.75	195.75	18,930
2025-12-18	195.42	196.01	195.42	196.01	93
2025-12-17	195.39	195.42	195.39	195.42	0
2025-12-16	195.28	195.39	195.28	195.39	0
2025-12-15	194.97	195.28	194.97	195.28	0
2025-12-12	195.75	195.75	194.97	194.97	0
2025-12-11	195.21	195.75	195.21	195.75	3,791
2025-12-10	194.98	195.21	194.98	195.21	0
2025-12-09	189.10	194.98	189.10	194.98	64
2025-12-08	195.34	195.34	194.86	194.86	12,692
2025-12-05	195.68	195.68	195.68	195.34	17
2025-12-04	195.97	195.97	195.79	195.79	0
2025-12-03	195.97	196.00	195.97	195.97	75
2025-12-02	195.75	195.75	195.70	195.77	416
2025-12-01	196.30	196.38	196.19	195.76	276
2025-11-28	196.86	196.86	196.46	196.46	0
2025-11-27	196.65	196.86	196.65	196.86	0
2025-11-26	196.73	196.73	196.73	196.65	238,340
2025-11-25	196.18	196.71	196.18	196.71	0
2025-11-24	195.95	196.18	195.95	196.18	0
2025-11-21	196.23	196.23	196.23	195.95	13
2025-11-20	195.47	195.65	195.47	195.65	3,172
2025-11-19	195.40	195.40	195.40	195.47	155
2025-11-18	197.25	197.26	197.00	197.00	6,277
2025-11-17	196.89	196.92	196.89	196.92	0
2025-11-14	197.15	197.15	196.93	196.89	70
2025-11-13	197.53	197.53	197.27	197.27	3,107
2025-11-12	197.33	197.33	197.33	197.53	127
2025-11-11	197.01	197.44	197.01	197.44	145
2025-11-10	197.01	197.01	197.01	197.01	3,161
2025-11-07	197.02	197.03	196.92	197.45	173
2025-11-06	196.68	196.84	196.68	197.22	3,413
2025-11-05	197.27	197.27	197.27	196.52	32
2025-11-04	196.84	197.19	196.84	197.19	0
2025-11-03	197.00	197.00	197.00	196.84	310
2025-10-31	197.26	197.26	196.99	196.99	0
2025-10-30	198.09	198.09	197.26	197.26	0
2025-10-29	198.09	198.09	198.09	198.09	108
2025-10-28	198.38	198.38	198.35	198.26	93
2025-10-27	197.99	197.99	197.99	197.97	2
2025-10-24	197.96	197.99	197.96	198.09	2,770
2025-10-23	198.15	198.15	198.15	198.10	1
2025-10-22	198.48	198.48	198.39	198.39	9,802
2025-10-21	198.28	198.51	198.24	198.48	2,382
2025-10-20	197.67	197.98	197.64	197.90	24,376
2025-10-17	198.32	198.32	197.98	197.80	1,619
2025-10-16	197.50	197.64	197.40	197.40	84
2025-10-15	197.72	197.72	197.72	197.69	365
2025-10-14	197.62	197.63	197.35	197.26	929
2025-10-13	197.02	197.02	197.01	196.90	948
2025-10-10	196.62	196.62	196.58	196.99	2,000
2025-10-09	196.25	196.25	196.25	196.12	65
2025-10-08	196.33	196.36	196.22	196.28	4,870
2025-10-07	195.60	196.03	195.60	196.03	1,670
2025-10-06	196.31	196.31	195.80	195.80	0
2025-10-03	196.20	196.31	196.20	196.31	0
2025-10-02	196.33	196.36	196.20	196.20	44
2025-10-01	195.97	196.04	195.97	196.04	75
2025-09-30	195.92	195.97	195.92	195.97	0
2025-09-29	195.34	195.92	195.34	195.92	0
2025-09-26	195.13	195.34	195.13	195.34	0
2025-09-25	195.70	195.70	195.13	195.13	6,306
2025-09-24	195.58	195.70	195.58	195.70	0
2025-09-23	195.70	195.70	195.63	195.58	17,593
2025-09-22	195.68	195.68	195.68	195.48	6
2025-09-19	195.88	195.88	195.56	195.56	0
2025-09-18	196.59	196.59	196.59	195.88	4
2025-09-17	196.54	196.72	196.54	196.72	0
2025-09-16	196.60	196.60	196.48	196.54	13,198
2025-09-15	196.29	196.29	196.29	196.58	22
2025-09-12	196.25	196.25	196.25	195.99	4,431
2025-09-11	196.20	196.64	196.20	196.64	0
2025-09-10	196.00	196.20	196.00	196.20	0
2025-09-09	196.25	196.25	196.00	196.00	0
2025-09-08	195.84	196.25	195.84	196.25	28
2025-09-05	194.46	195.84	194.46	195.84	0
2025-09-04	194.21	194.46	194.21	194.46	0
2025-09-03	193.45	194.21	193.45	194.21	0
2025-09-02	193.68	193.68	193.45	193.45	15
2025-09-01	193.77	193.77	193.68	193.68	0
2025-08-29	193.94	194.01	193.88	193.77	48,494
2025-08-28	193.58	194.13	193.58	194.13	0
2025-08-27	193.50	193.50	193.50	193.58	3
2025-08-26	193.78	193.78	193.50	193.50	0
2025-08-25	193.78	193.78	193.78	193.78	0
2025-08-22	192.79	193.78	192.79	193.78	0
2025-08-21	193.27	193.27	192.79	192.79	0
2025-08-20	194.52	194.52	193.27	193.27	0
2025-08-19	194.52	194.52	194.52	194.52	8
2025-08-18	194.67	194.67	194.17	194.17	28
2025-08-15	194.96	194.96	194.67	194.67	0
2025-08-14	195.10	195.10	195.10	194.96	1
2025-08-13	195.00	195.00	195.00	195.45	408
2025-08-12	194.74	194.74	194.74	194.68	300
2025-08-11	195.12	195.12	194.97	194.91	11
2025-08-08	195.34	195.34	194.73	194.73	0
2025-08-07	195.24	195.24	195.24	195.34	19
2025-08-06	195.22	195.22	195.13	195.31	539
2025-08-05	195.37	195.37	195.37	195.54	39
2025-08-04	194.72	195.09	194.72	195.09	39
2025-08-01	193.27	193.28	193.27	195.01	436
2025-07-31	193.50	193.88	193.50	193.88	0
2025-07-30	193.74	193.74	193.50	193.50	3,093
2025-07-29	192.91	193.74	192.91	193.74	3,100
2025-07-28	192.98	192.98	192.91	192.91	0
2025-07-25	193.14	193.14	192.98	192.98	18,459
2025-07-24	193.27	193.27	193.14	193.14	0
2025-07-23	193.21	193.21	193.19	193.27	227
2025-07-22	193.38	193.66	193.38	193.66	0
2025-07-21	192.63	193.38	192.63	193.38	0
2025-07-18	192.47	192.63	192.47	192.63	297
2025-07-17	192.27	192.63	192.27	192.63	167
2025-07-16	191.96	192.06	191.96	192.06	3,918
2025-07-15	192.34	192.34	191.96	191.96	0
2025-07-14	191.95	192.69	191.95	192.34	12,186
2025-07-11	193.25	193.25	192.73	192.73	0
2025-07-10	192.94	193.25	192.94	193.25	0
2025-07-09	192.72	193.01	192.60	192.94	163
2025-07-08	192.69	192.69	192.48	192.48	0
2025-07-07	193.32	193.33	192.69	192.69	2,007
2025-07-04	193.90	193.90	193.90	193.90	6
2025-07-03	193.40	193.40	193.40	193.40	3,163
2025-07-02	194.05	194.05	193.77	193.77	0
2025-07-01	194.75	194.82	194.75	194.05	44
2025-06-30	193.80	193.98	193.80	193.98	0
2025-06-27	193.75	193.80	193.75	193.80	0
2025-06-26	193.80	193.80	193.80	193.75	21,946
2025-06-25	193.49	193.49	193.29	193.29	14
2025-06-24	193.25	193.49	193.25	193.49	0
2025-06-23	192.36	193.25	192.36	193.25	0
2025-06-20	192.50	192.50	192.36	192.36	0
2025-06-19	191.67	192.35	191.67	192.50	687
2025-06-18	192.00	192.77	192.00	192.77	0
2025-06-17	191.98	192.00	191.98	192.00	0
2025-06-16	191.82	191.82	191.82	191.98	2
2025-06-13	192.53	192.53	191.97	191.97	0
2025-06-12	192.50	192.50	192.50	192.53	55
2025-06-11	191.23	191.68	191.23	191.68	0
2025-06-10	191.73	191.73	191.73	191.23	29
2025-06-09	191.18	191.18	191.14	191.14	0
2025-06-06	192.38	192.38	191.36	191.18	263
2025-06-05	192.08	192.11	192.08	192.11	0
2025-06-04	191.30	192.08	191.30	192.08	0
2025-06-03	191.69	191.75	191.69	191.30	95
2025-06-02	191.73	191.73	191.19	191.19	3,355
2025-05-30	191.54	191.73	191.54	191.73	0
2025-05-29	190.81	191.54	190.81	191.54	0
2025-05-28	191.04	191.04	191.04	190.81	155
2025-05-27	191.05	191.05	191.05	191.04	230
2025-05-26	189.69	189.69	189.69	189.69	0
2025-05-23	190.04	190.41	190.04	190.41	0
2025-05-22	189.69	189.69	189.69	190.04	21,610
2025-05-21	190.72	190.72	190.46	190.37	20
2025-05-20	192.90	192.90	192.56	192.56	321
2025-05-19	191.86	191.86	191.86	192.21	40
2025-05-16	192.52	192.79	192.52	192.79	0
2025-05-15	191.98	192.57	191.98	192.52	4,046
2025-05-14	192.04	192.04	191.81	191.81	24
2025-05-13	192.64	192.64	192.64	192.29	311
2025-05-12	192.71	192.79	192.71	192.73	62
2025-05-09	193.37	193.62	193.37	193.62	12
2025-05-08	193.96	193.96	193.96	193.86	232
2025-05-07	194.20	194.25	194.19	194.27	645
2025-05-06	195.60	195.60	193.53	193.53	0
2025-05-05	195.60	195.60	195.60	195.60	0
2025-05-02	194.92	194.92	193.91	193.91	0
2025-05-01	195.68	195.68	194.92	194.92	6,447
2025-04-30	195.60	195.60	195.60	195.68	100
2025-04-29	194.92	195.00	194.92	195.36	834
2025-04-28	194.29	194.57	194.29	194.70	3,522
2025-04-25	194.27	194.27	194.27	194.12	3
2025-04-24	193.44	193.63	193.44	193.63	0
2025-04-23	193.00	193.00	193.00	193.44	27
2025-04-22	192.69	192.69	192.69	192.71	53
2025-04-21	193.62	193.62	193.62	193.62	0
2025-04-18	193.62	193.62	193.62	193.62	0
2025-04-17	193.57	193.57	193.57	193.62	497
2025-04-16	193.29	193.45	193.29	193.45	0
2025-04-15	192.50	193.29	192.50	193.29	0
2025-04-14	191.81	192.37	191.81	192.50	1,290
2025-04-11	193.06	193.06	191.15	191.15	8,895
2025-04-10	193.73	193.73	193.73	193.06	8,842
2025-04-09	192.83	192.83	192.09	192.77	71
2025-04-08	195.42	195.42	195.42	194.60	171
2025-04-07	198.33	198.33	195.88	195.68	267
2025-04-04	196.88	197.88	196.88	197.18	30
2025-04-03	196.35	196.35	196.35	196.36	26
2025-04-02	194.85	195.07	194.85	194.82	51
2025-04-01	194.31	195.07	194.31	195.07	0
2025-03-31	193.76	194.31	193.76	194.31	6
2025-03-28	192.78	193.76	192.78	193.76	0
2025-03-27	192.53	192.53	192.53	192.78	27,311
2025-03-26	192.66	193.28	192.66	193.28	42
2025-03-25	192.90	193.27	192.90	193.29	56
2025-03-24	193.83	193.83	193.01	193.12	62
2025-03-21	194.11	194.11	194.10	193.82	42
2025-03-20	194.57	194.57	194.57	194.16	20
2025-03-19	193.31	193.47	193.31	193.25	146
2025-03-18	193.63	193.63	193.22	193.22	0
2025-03-17	193.30	193.30	193.30	193.63	44
2025-03-14	193.13	193.13	193.13	193.18	14
2025-03-13	193.00	193.49	192.86	193.49	31
2025-03-12	192.91	193.15	192.79	192.92	273
2025-03-11	193.89	193.89	193.64	193.64	0
2025-03-10	193.60	193.89	193.60	193.89	0
2025-03-07	192.75	193.60	192.75	193.60	12,104
2025-03-06	192.53	192.53	192.53	192.75	1
2025-03-05	193.80	193.80	193.70	193.80	1,408
2025-03-04	193.97	194.47	193.97	194.75	5,997
2025-03-03	193.18	193.62	193.18	194.13	205
2025-02-28	193.26	193.26	193.26	193.74	27
2025-02-27	192.71	192.71	192.71	193.11	104
2025-02-26	192.78	192.78	192.78	192.90	63
2025-02-25	192.01	192.01	192.01	192.89	26
2025-02-24	191.49	191.49	191.37	191.66	421
2025-02-21	190.90	190.98	190.90	191.10	169
2025-02-20	190.18	190.66	190.18	190.66	80
2025-02-19	190.06	190.06	190.06	190.18	20
2025-02-18	192.23	192.23	191.97	191.97	0
2025-02-17	192.65	192.65	192.23	192.23	0
2025-02-14	191.70	191.70	191.70	192.65	150
2025-02-13	191.88	192.05	191.88	192.05	13
2025-02-12	191.82	191.82	190.60	190.60	0
2025-02-11	191.66	191.66	191.66	191.82	32
2025-02-10	192.17	192.29	192.17	192.29	0
2025-02-07	192.60	192.60	192.07	192.17	49
2025-02-06	192.78	192.78	192.48	192.48	25
2025-02-05	192.52	192.52	192.21	192.78	37
2025-02-04	191.84	191.84	191.56	191.56	3,270
2025-02-03	191.17	191.84	191.17	191.84	3,270
2025-01-31	191.67	191.68	191.17	191.17	879
2025-01-30	191.36	191.36	191.36	191.51	26
2025-01-29	191.06	191.36	191.06	191.36	0
2025-01-28	190.97	191.25	190.97	191.06	134
2025-01-27	190.94	191.22	190.93	191.21	165
2025-01-24	190.24	190.47	190.24	190.47	0
2025-01-23	190.41	190.41	190.00	190.24	498
2025-01-22	190.57	190.68	190.55	190.51	315
2025-01-21	190.48	190.79	190.48	190.79	0
2025-01-20	189.81	189.81	189.81	190.48	30
2025-01-17	190.14	190.26	190.14	190.26	200
2025-01-16	189.46	190.14	189.46	190.14	56
2025-01-15	188.45	189.71	188.45	189.71	0
2025-01-14	188.50	188.50	188.50	188.45	58
2025-01-13	188.09	188.49	188.09	188.29	6,450
2025-01-10	188.79	188.82	188.79	188.79	350
2025-01-09	189.66	189.66	189.66	189.80	900
2025-01-08	189.16	189.16	189.16	189.37	42
2025-01-07	190.09	190.09	189.26	189.26	0
2025-01-06	190.00	190.31	189.89	190.09	3,786
2025-01-03	190.17	190.17	190.17	190.37	3
2025-01-02	190.83	190.83	190.83	190.41	7,086
2025-01-01	190.75	190.75	190.75	190.75	0
2024-12-31	190.40	190.75	190.40	190.75	0
2024-12-30	190.00	190.00	190.00	190.40	26,886
2024-12-27	189.71	189.71	189.71	189.92	15
2024-12-26	189.74	189.74	189.74	189.74	0
2024-12-25	189.74	189.74	189.74	189.74	0
2024-12-24	189.39	189.39	189.37	189.74	120
2024-12-23	190.43	190.43	190.43	190.03	24
2024-12-20	190.18	190.25	190.17	190.25	162
2024-12-19	190.31	190.31	190.31	190.28	53
2024-12-18	191.70	191.70	191.50	191.78	236
2024-12-17	191.37	191.37	191.36	191.84	220
2024-12-16	192.06	192.06	192.06	191.43	7
2024-12-13	191.78	191.78	191.78	191.74	19
2024-12-12	192.79	192.93	192.79	192.82	128
2024-12-11	193.38	193.43	193.38	193.29	287
2024-12-10	193.53	193.56	193.53	193.49	235
2024-12-09	194.12	194.12	193.86	193.86	0
2024-12-06	193.79	193.95	193.79	194.12	227
2024-12-05	194.22	194.22	193.76	193.81	84
2024-12-04	193.13	193.14	193.13	193.67	57
2024-12-03	193.32	193.61	193.14	193.44	269
2024-12-02	193.29	193.70	193.02	193.71	150
2024-11-29	193.24	193.24	193.24	193.22	18
2024-11-28	193.31	193.32	193.01	193.00	197
2024-11-27	193.03	193.03	192.82	192.79	56
2024-11-26	192.50	192.50	192.11	192.04	2,696
2024-11-25	191.84	192.25	191.84	192.15	3,496
2024-11-22	191.03	191.03	190.82	190.82	0
2024-11-21	191.18	191.18	191.18	191.03	7
2024-11-20	191.02	191.02	191.02	191.20	55
2024-11-19	191.30	191.57	191.25	191.49	616
2024-11-18	190.55	190.55	190.37	190.48	160
2024-11-15	190.74	190.74	190.74	190.34	14
2024-11-14	190.62	191.26	190.31	191.07	4,567
2024-11-13	190.92	190.92	190.92	190.80	11
2024-11-12	193.33	193.33	192.74	192.74	111
2024-11-11	193.45	193.45	193.13	193.13	0
2024-11-08	193.38	193.38	193.38	193.45	58
2024-11-07	192.82	192.82	192.82	192.82	69,547
2024-11-06	192.89	192.89	191.82	191.82	0
2024-11-05	193.28	193.28	193.28	192.89	58
2024-11-04	193.52	193.75	193.35	193.42	579
2024-11-01	193.60	193.60	193.44	192.88	12,607
2024-10-31	193.81	193.81	193.81	193.46	5
2024-10-30	192.90	193.82	192.90	193.82	0
2024-10-29	193.23	193.23	193.23	192.90	58
2024-10-28	193.81	193.81	193.81	193.18	90
2024-10-25	194.15	194.15	194.15	194.12	3
2024-10-24	193.74	194.13	193.74	194.13	439
2024-10-23	193.92	193.92	193.76	193.76	0
2024-10-22	194.30	194.30	193.92	193.92	9
2024-10-21	195.38	195.38	194.30	194.30	0
2024-10-18	195.50	195.50	195.50	195.38	1,169
2024-10-17	196.28	196.28	195.21	195.21	19
2024-10-16	195.79	195.79	195.79	196.28	13
2024-10-15	194.90	194.90	194.90	195.65	300
2024-10-14	194.78	194.78	194.78	194.61	103
2024-10-11	194.97	194.97	194.97	195.15	65
2024-10-10	194.96	194.96	194.96	195.22	10
2024-10-09	196.07	196.07	195.50	195.41	9,139
2024-10-08	195.54	195.54	195.54	195.60	536
2024-10-07	195.76	195.90	195.70	195.65	157
2024-10-04	197.74	197.76	196.95	196.33	1,154
2024-10-03	198.27	198.29	197.93	198.08	211
2024-10-02	198.64	198.64	198.64	198.23	18
2024-10-01	198.76	199.10	198.76	199.14	57,828
2024-09-30	198.63	198.63	198.49	198.49	57,770
2024-09-27	198.63	198.70	198.63	198.63	154
2024-09-26	198.42	198.42	198.22	198.22	3,311
2024-09-25	198.79	198.79	198.42	198.42	0
2024-09-24	198.39	198.77	198.28	198.79	1,189
2024-09-23	198.74	198.74	198.42	198.42	0
2024-09-20	198.81	198.81	198.49	198.74	68
2024-09-19	199.37	199.37	198.86	198.86	0
2024-09-18	199.70	199.70	199.45	199.37	36,457
2024-09-17	200.29	200.29	200.29	199.90	168
2024-09-16	199.55	200.06	199.55	200.06	0
2024-09-13	199.22	199.55	199.22	199.55	21
2024-09-12	199.46	199.46	199.41	199.22	45
2024-09-11	199.73	199.73	199.73	199.83	96
2024-09-10	198.88	198.92	198.88	199.44	400
2024-09-09	199.34	199.34	198.80	198.80	0
2024-09-06	198.84	199.34	198.31	199.34	805
2024-09-05	198.00	198.46	198.00	198.12	527
2024-09-04	197.29	197.79	197.29	197.67	22,564
2024-09-03	196.41	197.11	196.41	196.91	28,101
2024-09-02	195.95	195.95	195.79	195.76	111,124
2024-08-30	196.63	196.71	196.54	196.54	111,466
2024-08-29	197.02	197.02	196.38	196.38	0
2024-08-28	196.89	197.02	196.89	197.02	3,816
2024-08-27	196.92	196.92	196.65	196.65	67
2024-08-26	197.03	197.03	197.03	197.03	0
2024-08-23	197.10	197.14	197.10	197.03	3,269
2024-08-22	196.94	197.07	196.39	196.39	10,614
2024-08-21	196.85	197.03	196.84	197.04	10,257
2024-08-20	197.80	197.97	197.62	197.97	3,533
2024-08-19	197.63	197.69	197.63	197.59	27
2024-08-16	197.17	197.28	197.17	196.95	7,456
2024-08-15	197.99	197.99	196.75	196.83	22,281
2024-08-14	197.79	198.00	197.54	198.14	28,819
2024-08-13	196.90	197.53	196.90	197.54	1,935
2024-08-12	196.56	196.64	196.56	196.82	287
2024-08-09	196.27	196.64	196.27	196.64	3,165
2024-08-08	196.55	196.55	196.01	196.01	15,710
2024-08-07	197.54	197.54	196.55	196.55	0
2024-08-06	197.57	197.57	197.57	197.54	3
2024-08-05	199.08	199.08	199.08	198.38	33,986
2024-08-02	196.38	197.91	196.38	197.91	25,537
2024-08-01	194.89	195.76	194.89	195.61	9,431
2024-07-31	194.18	194.18	194.18	194.41	58
2024-07-30	193.62	193.62	193.62	193.62	30
2024-07-29	193.61	193.68	193.58	193.58	177
2024-07-26	192.60	192.60	192.60	193.07	11,053
2024-07-25	192.80	193.25	192.80	192.92	698
2024-07-24	192.81	192.82	192.75	192.93	258
2024-07-23	192.67	192.69	192.66	192.74	464
2024-07-22	192.70	192.70	192.58	192.58	6,591
2024-07-19	192.98	193.17	192.98	192.70	6,437
2024-07-18	193.44	193.44	193.44	193.46	2
2024-07-17	193.27	193.37	193.27	193.37	6,480
2024-07-16	193.08	193.27	192.96	193.27	1,584
2024-07-15	192.86	192.87	192.68	192.85	72
2024-07-12	192.79	193.03	192.79	193.03	8,787
2024-07-11	191.88	191.88	191.88	193.11	8,365
2024-07-10	191.83	191.83	191.77	191.77	338
2024-07-09	191.76	191.76	191.30	191.30	0
2024-07-08	191.00	191.76	191.00	191.76	114
2024-07-05	191.04	191.04	191.04	191.84	1
2024-07-04	191.00	191.00	190.84	190.84	0
2024-07-03	190.06	191.01	190.02	191.00	449
2024-07-02	190.07	190.07	189.97	189.86	6,601
2024-07-01	190.23	190.27	189.35	189.35	3,247
2024-06-28	191.24	191.24	191.24	191.10	13,860
2024-06-27	191.16	191.58	191.16	191.58	14,041
2024-06-26	191.60	191.66	191.60	191.15	4,843
2024-06-25	192.01	192.01	191.91	191.91	184
2024-06-24	191.90	191.90	191.71	191.71	16,056
2024-06-21	192.13	192.13	191.65	191.54	316
2024-06-20	191.80	191.96	191.77	191.77	142
2024-06-19	192.11	192.11	191.77	191.77	335
2024-06-18	191.21	191.75	191.21	191.82	172
2024-06-17	192.06	192.06	191.26	191.26	0
2024-06-14	191.34	192.06	191.34	192.06	27,792
2024-06-13	190.53	191.34	190.53	191.34	15,947
2024-06-12	189.96	191.10	189.96	191.42	246
2024-06-11	189.48	189.63	189.35	189.44	266
2024-06-10	189.28	189.28	189.28	189.20	28,297
2024-06-07	190.88	190.88	189.70	189.75	28,308
2024-06-06	190.79	190.79	190.79	191.08	20
2024-06-05	190.37	190.42	190.37	191.00	25,860
2024-06-04	189.71	189.97	189.71	190.32	25,868
2024-06-03	188.95	189.27	188.73	189.57	501
2024-05-31	188.67	188.67	188.67	188.56	3,200
2024-05-30	187.31	188.03	187.31	188.03	6,410
2024-05-29	187.83	187.83	187.34	187.31	3,252
2024-05-28	189.03	189.03	188.85	188.53	20
2024-05-27	188.70	188.70	188.70	188.70	0
2024-05-24	188.83	188.83	188.83	188.70	6,406
2024-05-23	189.29	189.29	188.52	188.49	6,469
2024-05-22	189.11	189.11	189.06	189.18	6,512
2024-05-21	190.49	190.55	190.40	190.53	10,950
2024-05-20	190.51	190.51	190.51	190.22	12
2024-05-17	191.09	191.09	190.64	190.64	3,206
2024-05-16	191.62	191.62	191.37	191.09	3,461
2024-05-15	190.94	190.94	190.94	191.02	1
2024-05-14	189.49	189.83	189.49	189.83	103
2024-05-13	189.53	189.53	189.50	189.56	28,523
2024-05-10	190.08	190.08	189.50	189.50	3,181
2024-05-09	189.18	189.32	189.18	189.57	6
2024-05-08	189.55	189.70	189.55	189.63	99
2024-05-07	189.47	190.10	189.47	190.10	78
2024-05-06	189.11	189.11	189.11	189.11	0
2024-05-03	188.10	189.11	188.10	189.11	6,316
2024-05-02	188.12	188.13	188.10	188.10	127
2024-05-01	187.27	187.53	187.23	187.50	17
2024-04-30	187.83	187.83	187.35	187.45	133
2024-04-29	187.82	187.82	187.51	187.72	345
2024-04-26	187.09	187.09	187.09	187.29	3,257
2024-04-25	187.51	187.51	187.51	186.95	3
2024-04-24	187.48	187.59	187.48	187.32	3,176
2024-04-23	187.67	187.99	187.43	187.99	122
2024-04-22	187.57	187.58	187.53	187.63	3,730
2024-04-19	187.90	187.90	187.69	187.69	100
2024-04-18	188.13	188.18	188.13	187.48	6,176
2024-04-17	187.22	187.52	187.22	187.52	0
2024-04-16	187.32	187.32	187.12	187.22	193
2024-04-15	188.18	188.18	187.41	187.41	3,277
2024-04-12	188.89	188.89	188.89	188.65	76,897
2024-04-11	188.04	188.04	187.83	187.82	264
2024-04-10	190.38	190.38	190.38	188.71	3,187
2024-04-09	189.42	190.17	189.42	190.17	0
2024-04-08	189.10	189.10	189.10	189.42	186,702
2024-04-05	190.42	190.57	189.97	190.01	78
2024-04-04	190.11	190.11	190.11	190.36	1
2024-04-03	190.11	190.11	190.11	189.85	9,410
2024-04-02	190.72	190.73	189.81	189.99	12,590
2024-04-01	191.98	191.98	191.98	191.98	0
2024-03-29	191.98	191.98	191.98	191.98	0
2024-03-28	191.98	192.11	191.98	191.98	9,419
2024-03-27	191.15	191.77	191.15	191.77	15,791
2024-03-26	191.36	191.36	191.36	191.15	12,647
2024-03-25	191.50	191.50	191.04	191.08	3,454
2024-03-22	190.86	191.50	190.86	191.50	0
2024-03-21	191.26	191.27	190.72	190.86	134
2024-03-20	190.67	190.69	190.67	190.69	4
2024-03-19	190.30	190.30	190.30	190.28	1
2024-03-18	190.16	190.20	190.16	189.92	26
2024-03-15	190.56	190.60	190.38	190.38	191
2024-03-14	191.33	191.52	190.65	190.48	117
2024-03-13	191.80	191.80	191.49	191.49	22,505
2024-03-12	192.59	192.59	191.80	191.80	10,387
2024-03-11	192.76	192.77	192.47	192.47	8
2024-03-08	192.38	192.56	192.38	192.56	0
2024-03-07	192.26	192.38	192.25	192.38	17
2024-03-06	191.99	192.28	191.98	192.28	3,413
2024-03-05	191.39	191.77	191.39	191.77	189
2024-03-04	191.21	191.21	190.94	190.94	18
2024-03-01	190.77	191.15	190.33	191.12	6,573
2024-02-29	190.49	190.49	190.49	190.76	27,280
2024-02-28	190.09	190.09	189.98	189.98	192
2024-02-27	190.19	190.19	189.97	190.01	91
2024-02-26	190.63	190.63	190.02	190.03	57
2024-02-23	189.25	190.14	189.25	190.14	19,100
2024-02-22	189.68	189.77	189.63	189.63	363
2024-02-21	190.13	190.17	190.13	189.81	2
2024-02-20	192.93	192.93	192.90	192.90	96
2024-02-19	192.33	192.33	192.02	192.02	6
2024-02-16	192.53	192.53	192.21	192.21	588
2024-02-15	192.99	193.22	192.86	192.86	1,353
2024-02-14	192.47	192.47	192.43	192.43	0
2024-02-13	193.53	193.58	192.13	192.47	51
2024-02-12	193.69	193.80	193.69	193.40	3
2024-02-09	193.80	193.80	193.53	193.44	501
2024-02-08	194.18	194.19	193.74	193.74	4,016
2024-02-07	194.34	194.59	194.34	194.59	205
2024-02-06	193.86	193.86	193.86	194.27	47
2024-02-05	194.59	194.59	193.62	193.58	8,189
2024-02-02	196.61	196.61	196.61	195.05	11
2024-02-01	196.13	197.36	196.13	197.36	20,404
2024-01-31	195.10	195.86	195.10	195.86	75,064
2024-01-30	194.84	194.84	194.60	194.60	30
2024-01-29	194.04	194.11	194.04	194.09	54
2024-01-26	193.50	193.67	193.50	193.67	76
2024-01-25	193.34	193.84	193.34	193.84	10,303
2024-01-24	194.21	194.21	193.60	193.60	42
2024-01-23	193.78	193.78	193.70	193.37	177
2024-01-22	193.71	194.10	193.71	194.01	74
2024-01-19	193.23	193.47	193.23	193.47	662
2024-01-18	194.28	194.28	193.69	193.69	10,353
2024-01-17	194.59	194.59	194.03	194.03	7,222
2024-01-16	195.29	195.36	194.82	194.82	226
2024-01-15	195.53	195.53	195.21	195.39	3,268
2024-01-12	195.13	195.95	195.11	195.95	314
2024-01-11	195.32	195.32	194.71	194.71	142
2024-01-10	195.20	195.27	194.89	194.89	2,231
2024-01-09	194.68	194.88	194.68	194.88	4
2024-01-08	194.36	195.33	194.36	195.33	348
2024-01-05	194.69	195.16	194.61	195.16	104
2024-01-04	195.40	195.40	195.23	195.23	0
2024-01-03	195.42	195.42	195.07	195.40	189
2024-01-02	195.77	195.77	195.71	195.75	262
2024-01-01	196.27	196.27	196.27	196.27	0
2023-12-29	196.55	196.55	196.17	196.27	348
2023-12-28	196.97	197.02	196.97	196.97	326
2023-12-27	196.20	196.74	196.05	196.74	3,364
2023-12-26	196.37	196.37	196.37	196.37	0
2023-12-25	196.37	196.37	196.37	196.37	0
2023-12-22	195.88	196.42	195.86	196.37	5,848
2023-12-21	196.15	196.31	195.94	196.31	4,431
2023-12-20	195.56	195.83	195.51	195.51	188
2023-12-19	195.54	195.76	195.54	195.59	4,264
2023-12-18	195.56	195.56	194.89	195.07	3,348
2023-12-15	195.69	195.77	195.49	195.77	50
2023-12-14	192.42	195.47	192.42	195.47	3,273
2023-12-13	191.87	192.42	191.87	192.42	407
2023-12-12	192.14	192.16	192.14	191.64	2
2023-12-11	191.33	191.40	191.16	191.16	6,534
2023-12-08	192.29	192.29	192.29	191.38	13
2023-12-07	192.52	192.77	192.36	192.77	3
2023-12-06	191.84	191.84	191.69	192.48	6,838
2023-12-05	191.36	191.36	190.99	191.99	8
2023-12-04	191.14	191.14	190.48	190.53	7,405
2023-12-01	190.10	190.10	189.87	190.76	160
2023-11-30	190.00	190.00	190.00	190.00	195,102
2023-11-29	190.38	190.38	190.26	190.26	12,942
2023-11-28	188.86	188.86	188.82	189.42	348
2023-11-27	187.90	188.50	187.90	188.50	15,936
2023-11-24	188.01	188.02	188.01	187.99	2
2023-11-23	188.87	188.87	188.33	188.28	1,556
2023-11-22	188.84	188.84	188.41	188.41	372,004
2023-11-21	188.65	188.80	188.65	188.70	372
2023-11-20	187.82	187.82	187.82	187.97	6,329
2023-11-17	187.95	188.02	187.95	188.02	0
2023-11-16	187.66	188.42	187.66	187.95	464
2023-11-15	187.72	188.24	187.72	187.25	7
2023-11-14	187.61	189.32	187.61	189.31	265
2023-11-13	187.14	187.14	186.81	187.20	12,620
2023-11-10	188.04	188.04	187.67	187.67	0
2023-11-09	188.59	188.59	188.04	188.04	0
2023-11-08	187.88	188.27	187.88	188.59	223
2023-11-07	187.71	187.71	187.63	187.84	119
2023-11-06	187.70	187.70	187.33	187.16	1,449
2023-11-03	186.91	188.07	186.78	188.26	226
2023-11-02	186.15	186.38	186.15	186.64	47
2023-11-01	184.54	185.66	184.54	185.33	12,556
2023-10-31	185.14	185.14	185.14	184.67	33,437
2023-10-30	184.69	184.69	184.69	184.63	17,539
2023-10-27	184.49	184.55	184.49	184.63	26
2023-10-26	183.82	183.82	183.80	184.32	14,967
2023-10-25	184.49	184.49	184.05	184.05	15,355
2023-10-24	184.58	184.58	184.49	184.49	64,407
2023-10-23	183.39	183.39	183.04	184.58	28
2023-10-20	183.64	183.77	183.12	184.07	74
2023-10-19	183.78	183.78	183.78	183.78	1
2023-10-18	184.39	184.39	184.35	183.74	20,246
2023-10-17	185.34	185.34	184.66	184.66	4,418
2023-10-16	185.97	185.97	185.73	185.71	31
2023-10-13	186.24	186.40	186.24	186.48	1,108
2023-10-12	187.41	187.41	186.12	186.12	2,206
2023-10-11	187.00	187.00	187.00	187.05	10,946
2023-10-10	186.29	186.29	186.29	186.29	33,876
2023-10-09	185.80	185.80	185.54	185.94	25
2023-10-06	183.77	184.20	183.77	185.03	24,530
2023-10-05	185.26	185.42	185.26	185.42	0
2023-10-04	184.00	184.00	184.00	185.26	14,980
2023-10-03	185.55	185.66	184.69	184.82	100
2023-10-02	186.25	186.25	186.00	185.87	113
2023-09-29	187.08	187.08	187.08	186.99	2
2023-09-28	186.81	186.81	186.12	186.12	0
2023-09-27	187.39	187.39	186.75	186.81	19
2023-09-26	186.98	187.24	186.98	186.93	6,158
2023-09-25	187.59	187.59	187.23	187.24	6,254
2023-09-22	187.77	187.77	187.65	188.18	3,074
2023-09-21	188.44	188.44	187.70	187.59	138
2023-09-20	189.20	189.20	189.20	189.36	3,126
2023-09-19	189.47	189.47	189.00	189.12	3,121
2023-09-18	189.20	189.20	189.10	189.09	92
2023-09-15	189.78	189.78	189.29	189.29	3,110
2023-09-14	189.96	190.01	189.96	189.78	42
2023-09-13	189.48	189.48	189.48	189.75	1
2023-09-12	189.79	189.79	189.67	189.62	144
2023-09-11	189.50	189.74	189.50	189.57	6,313
2023-09-08	189.99	190.17	189.86	190.14	3,407
2023-09-07	189.69	189.69	189.40	189.64	13
2023-09-06	189.64	190.08	189.64	189.27	6,516
2023-09-05	189.86	189.86	189.86	189.67	6,159
2023-09-04	190.26	190.26	190.26	190.26	2
2023-09-01	191.35	191.47	190.57	190.45	545
2023-08-31	191.14	191.37	191.14	191.39	111
2023-08-30	190.84	191.21	190.84	191.14	8
2023-08-29	189.69	190.90	189.69	190.83	5,308
2023-08-28	189.68	189.68	189.68	189.68	0
2023-08-25	189.53	189.53	189.53	189.68	1
2023-08-24	190.33	190.33	190.33	189.97	100,786
2023-08-23	189.40	189.86	189.40	189.81	13,279
2023-08-22	190.01	190.01	190.01	189.80	4
2023-08-21	190.23	190.23	189.75	189.57	76
2023-08-18	190.88	191.05	190.88	190.77	9,450
2023-08-17	190.25	190.34	190.25	190.16	33
2023-08-16	191.30	191.37	190.92	191.08	1,472
2023-08-15	191.00	191.00	190.50	191.30	380
2023-08-14	191.01	191.01	190.95	191.46	5,027
2023-08-11	192.18	192.18	192.18	191.70	13
2023-08-10	193.36	193.36	193.23	192.95	6,573
2023-08-09	192.83	193.15	192.83	193.22	2,377
2023-08-08	193.25	193.31	193.20	192.93	133
2023-08-07	192.44	192.44	192.44	192.28	4,863
2023-08-04	191.21	191.27	191.00	192.23	132
2023-08-03	191.50	191.50	191.25	191.30	40
2023-08-02	192.97	193.05	191.85	191.84	352
2023-08-01	193.61	193.61	192.66	192.68	28,354
2023-07-31	192.81	193.70	192.81	193.61	1,098
2023-07-28	192.78	193.36	192.75	193.50	17
2023-07-27	194.44	194.45	193.90	193.61	314
2023-07-26	194.17	194.17	194.17	194.29	13
2023-07-25	194.22	194.22	194.00	194.12	3,380
2023-07-24	195.10	195.11	195.10	194.67	248
2023-07-21	194.55	194.88	194.55	194.88	0
2023-07-20	194.60	194.60	194.60	194.55	1,497
2023-07-19	195.45	195.45	195.45	195.24	20
2023-07-18	195.48	195.48	195.37	195.35	6,648
2023-07-17	194.96	195.16	194.92	194.64	113,435
2023-07-14	195.14	195.14	195.14	195.00	10,025
2023-07-13	194.92	195.00	194.73	195.03	82
2023-07-12	193.28	193.61	193.28	194.20	18,769
2023-07-11	193.04	193.21	193.04	192.76	3,269
2023-07-10	192.04	192.10	191.75	192.65	151
2023-07-07	191.75	191.75	191.75	192.29	20
2023-07-06	193.21	193.21	191.97	191.81	3,103
2023-07-05	194.32	194.32	194.06	193.69	63,520
2023-07-04	193.93	194.34	193.85	194.15	89
2023-07-03	193.91	193.91	193.91	194.18	3,211
2023-06-30	193.90	193.90	193.50	194.38	42
2023-06-29	194.00	194.00	194.00	194.19	25
2023-06-28	195.00	195.00	195.00	195.23	5,510
2023-06-27	195.32	195.32	195.32	194.87	6,494
2023-06-26	195.39	195.44	195.39	195.63	2,599
2023-06-23	195.29	195.40	195.29	195.18	694
2023-06-22	195.31	195.31	195.25	194.76	28
2023-06-21	194.98	195.23	194.98	194.79	3,296
2023-06-20	194.75	194.75	194.75	195.52	3,296
2023-06-19	195.11	195.11	195.11	194.19	14,511
2023-06-16	195.08	195.08	194.86	194.86	0
2023-06-15	194.36	194.36	194.09	195.08	7
2023-06-14	194.13	194.13	194.13	194.74	22,751
2023-06-13	195.22	195.33	194.53	194.50	3,282
2023-06-12	195.01	195.01	195.01	194.72	8
2023-06-09	194.92	194.92	194.82	194.88	6,572
2023-06-08	194.24	195.04	194.24	195.02	13,290
2023-06-07	195.66	195.66	194.65	194.52	3,597
2023-06-06	195.56	195.56	195.56	195.21	2,795
2023-06-05	194.70	194.81	194.56	195.29	1,102
2023-06-02	196.56	196.56	196.34	195.57	12,853
2023-06-01	195.75	196.98	195.75	196.23	236
2023-05-31	195.69	195.69	195.36	195.66	8,768
2023-05-30	194.75	195.01	194.33	195.05	11,351
2023-05-29	193.43	193.43	193.43	193.43	0
2023-05-26	193.99	194.10	193.50	193.43	25,268
2023-05-25	194.67	194.67	194.00	194.22	6,649
2023-05-24	195.15	195.39	195.15	195.14	47,835
2023-05-23	196.00	196.00	195.56	195.98	134
2023-05-22	196.66	196.66	196.41	196.13	3,220
2023-05-19	197.29	197.29	197.29	196.86	6,408
2023-05-18	197.17	197.17	197.17	197.14	139
2023-05-17	198.32	198.32	198.32	197.93	3,468
2023-05-16	199.07	199.07	198.04	197.99	967
2023-05-15	199.62	199.62	198.66	198.66	1,301
2023-05-12	199.88	199.88	199.88	199.62	22
2023-05-11	199.52	200.59	199.52	200.17	6,669
2023-05-10	198.57	198.57	198.50	199.14	6,626
2023-05-09	198.82	198.89	198.68	198.56	2,274
2023-05-08	199.23	199.23	199.23	199.23	0
2023-05-05	200.17	200.23	200.01	199.23	6,593
2023-05-04	199.96	199.97	199.96	200.84	3,247
2023-05-03	199.91	200.36	199.69	200.29	10,336
2023-05-02	198.04	198.15	197.90	199.47	4,852
2023-05-01	199.29	199.29	199.29	199.29	0
2023-04-28	198.94	199.19	198.94	199.29	6,507
2023-04-27	199.10	199.10	198.78	198.51	17,128
2023-04-26	199.81	200.14	199.79	199.65	161
2023-04-25	199.29	200.01	199.28	199.61	5,573
2023-04-24	198.06	198.12	198.02	198.46	8,672
2023-04-21	198.11	198.11	197.73	197.73	0
2023-04-20	197.65	197.65	197.65	198.11	10,461
2023-04-19	196.97	197.21	196.97	196.94	6,499
2023-04-18	197.53	197.83	197.53	197.63	4,872
2023-04-17	197.97	197.97	197.80	197.30	10,525
2023-04-14	199.19	199.19	199.19	198.21	8,234
2023-04-13	199.58	199.58	199.54	199.54	18,215
2023-04-12	200.07	200.09	200.07	199.58	111,961
2023-04-11	199.59	199.70	199.12	199.09	8,139
2023-04-10	201.07	201.07	201.07	201.07	0
2023-04-07	201.07	201.07	201.07	201.07	0
2023-04-06	201.08	201.08	201.08	201.07	1
2023-04-05	199.98	199.98	199.98	201.08	6,281
2023-04-04	198.88	198.88	198.50	200.02	13,180
2023-04-03	197.74	198.60	197.74	199.28	34,346
2023-03-31	197.27	197.44	197.11	197.87	2,435
2023-03-30	197.51	197.68	197.12	197.25	11,845
2023-03-29	197.62	197.62	196.91	197.25	896
2023-03-28	197.42	197.44	197.42	197.43	6,424
2023-03-27	199.17	199.17	198.33	198.21	3,240
2023-03-24	199.72	200.37	199.72	199.52	16,409
2023-03-23	198.54	198.54	198.22	198.63	2,159
2023-03-22	196.37	196.37	196.37	197.03	22,539
2023-03-21	197.39	197.39	197.39	197.02	9,694
2023-03-20	199.49	199.49	198.59	198.51	448
2023-03-17	197.30	197.30	197.30	198.78	2
2023-03-16	198.32	198.32	198.32	197.48	26
2023-03-15	197.52	198.08	197.52	199.56	4,125
2023-03-14	196.77	196.77	196.77	195.86	84,631
2023-03-13	197.17	198.69	197.17	197.93	3,326
2023-03-10	192.13	194.86	192.13	194.86	6,414
2023-03-09	191.80	192.29	191.80	192.13	1,537
2023-03-08	191.89	192.45	191.89	192.38	34,885
2023-03-07	192.78	192.78	192.78	192.25	41
2023-03-06	192.67	192.83	192.60	192.25	10,129
2023-03-03	191.39	191.97	191.39	191.84	3,601
2023-03-02	191.46	191.55	191.25	190.87	16,485
2023-03-01	192.28	192.67	192.19	191.71	4,558
2023-02-28	191.92	191.92	191.92	192.42	21,181
2023-02-27	192.29	192.30	191.88	192.27	170
2023-02-24	192.98	192.99	192.98	192.23	98,980
2023-02-23	192.64	192.91	192.64	193.09	616
2023-02-22	192.34	193.02	192.34	192.88	26,620
2023-02-21	193.39	193.39	192.85	192.64	35,048
2023-02-20	193.21	193.41	193.21	193.41	0
2023-02-17	193.15	193.15	193.15	193.21	26,537
2023-02-16	194.09	194.29	193.11	193.53	1,316
2023-02-15	194.53	194.53	194.28	193.83	6,885
2023-02-14	195.16	195.75	194.68	193.96	3,442
2023-02-13	194.98	194.98	194.98	194.65	7,012
2023-02-10	195.20	195.20	194.69	194.70	20,421
2023-02-09	195.92	196.50	195.91	196.18	27,842
2023-02-08	195.77	195.82	195.76	195.36	3,397
2023-02-07	197.09	197.09	196.86	197.11	12,697
2023-02-06	198.00	198.00	197.63	197.24	44
2023-02-03	199.74	199.74	198.35	198.12	3,504
2023-02-02	199.69	200.20	199.69	200.24	29,890
2023-02-01	198.71	198.71	198.71	198.53	30
2023-01-31	198.14	198.14	198.11	198.16	37
2023-01-30	197.95	197.95	197.86	197.76	6
2023-01-27	198.04	198.04	198.04	198.07	2
2023-01-26	198.47	198.58	198.47	198.25	2,203
2023-01-25	198.84	199.05	198.52	198.55	6,689
2023-01-24	198.22	198.31	198.19	198.48	317
2023-01-23	198.17	198.17	198.17	197.90	3
2023-01-20	199.53	199.53	198.10	198.10	0
2023-01-19	200.03	200.05	199.95	199.53	10,376
2023-01-18	198.86	199.55	198.86	199.18	40
2023-01-17	197.41	198.16	197.19	197.92	4,398
2023-01-16	198.02	198.02	198.02	197.53	4,016
2023-01-13	198.68	198.75	198.68	198.51	5,518
2023-01-12	197.71	197.80	197.34	197.80	3,710
2023-01-11	196.78	196.87	196.78	196.95	58
2023-01-10	197.20	197.20	197.19	196.13	10,082
2023-01-09	196.23	196.59	196.20	197.39	12,273
2023-01-06	194.90	195.16	194.80	196.62	26,415
2023-01-05	194.96	195.24	194.60	194.76	63
2023-01-04	195.08	195.44	195.08	195.02	17,082
2023-01-03	193.76	194.49	193.68	194.08	79,333
2023-01-02	193.57	193.57	193.57	193.57	0
2022-12-30	193.41	193.41	193.40	193.57	30
2022-12-29	193.57	193.57	193.20	193.48	39,591
2022-12-28	193.54	193.77	193.54	193.06	62,517
2022-12-27	195.15	195.15	195.15	195.15	0
2022-12-26	195.15	195.15	195.15	195.15	0
2022-12-23	195.44	195.44	195.11	195.15	6,547
2022-12-22	195.90	195.90	195.27	195.66	140
2022-12-21	195.52	195.89	195.36	195.48	32,943
2022-12-20	195.60	195.60	195.20	195.34	3,301
2022-12-19	196.99	197.19	196.99	196.28	3,365
2022-12-16	197.62	197.62	196.88	197.43	26,244
2022-12-15	197.68	198.14	197.66	197.94	10,370
2022-12-14	197.52	197.63	197.52	197.58	10,166
2022-12-13	196.53	196.60	196.28	197.81	18,980
2022-12-12	196.85	197.02	196.85	196.20	6,726
2022-12-09	197.51	197.51	197.27	196.61	13,498
2022-12-08	197.85	197.85	197.19	197.57	94
2022-12-07	196.43	197.34	196.43	197.35	3,308
2022-12-06	195.90	196.31	195.90	196.12	3,351
2022-12-05	196.56	196.72	195.97	195.92	11,250
2022-12-02	196.49	196.51	195.00	195.70	20,508
2022-12-01	193.10	195.34	193.10	195.34	13,312
2022-11-30	193.83	193.83	193.04	193.10	3,682
2022-11-29	194.52	194.52	194.38	193.95	16,416
2022-11-28	194.58	194.60	194.23	194.09	20,383
2022-11-25	194.30	194.44	193.88	193.74	39,901
2022-11-24	194.44	194.58	194.44	194.45	3
2022-11-23	192.94	193.53	192.79	193.64	40,003
2022-11-22	192.75	192.89	192.75	192.89	1,277
2022-11-21	192.31	192.87	192.17	192.66	6,488
2022-11-18	192.39	192.50	192.39	192.50	47,505
2022-11-17	193.67	193.67	193.13	192.64	918
2022-11-16	192.55	192.55	192.55	192.97	48,251
2022-11-15	191.57	192.12	191.57	192.20	58
2022-11-14	191.30	191.30	191.19	191.03	10,267
2022-11-11	191.35	191.66	191.19	191.36	3,389
2022-11-10	188.95	189.04	188.94	191.60	96,409
2022-11-09	188.40	188.81	188.00	188.82	9,745
2022-11-08	188.75	189.14	188.75	189.31	3,223
2022-11-07	189.08	189.49	188.69	188.78	3,933
2022-11-04	189.27	189.67	188.85	189.20	2,330
2022-11-03	188.96	189.45	188.96	189.32	3,790
2022-11-02	190.66	190.66	190.54	190.56	49,829
2022-11-01	191.32	191.32	190.36	190.46	969
2022-10-31	190.20	190.33	190.10	190.36	464
2022-10-28	191.11	191.15	190.83	190.98	330
2022-10-27	190.38	191.73	190.08	191.66	38,528
2022-10-26	190.51	190.51	190.51	190.66	6,274
2022-10-25	189.27	189.27	189.27	189.89	21,625
2022-10-24	188.72	189.17	188.10	188.19	6,366
2022-10-21	188.39	188.40	187.97	188.31	329
2022-10-20	189.28	189.54	189.15	189.31	10,952
2022-10-19	190.48	190.52	190.05	189.94	234
2022-10-18	190.90	190.91	190.88	190.54	3,052
2022-10-17	191.22	191.51	191.22	191.38	3,074
2022-10-14	191.90	192.33	190.69	190.62	6,271
2022-10-13	192.27	192.65	192.26	191.32	46,192
2022-10-12	191.78	191.91	191.45	191.90	4,705
2022-10-11	191.37	191.60	191.37	192.11	3
2022-10-10	192.36	192.37	191.61	191.19	103
2022-10-07	192.77	193.03	192.77	192.46	41
2022-10-06	193.78	193.78	193.04	193.33	3,227
2022-10-05	194.52	194.52	193.39	193.54	2,359
2022-10-04	195.44	195.44	195.37	194.84	1,905
2022-10-03	193.36	194.33	193.36	195.14	1,579
2022-09-30	194.48	194.49	193.99	193.87	81
2022-09-29	192.95	193.62	192.82	193.68	1,017
2022-09-28	191.21	193.69	191.21	193.69	1,631
2022-09-27	193.15	193.50	191.91	191.82	689
2022-09-26	194.00	194.00	193.97	193.86	42
2022-09-23	194.71	194.71	193.91	194.01	51
2022-09-22	195.81	195.81	194.48	194.52	173
2022-09-21	196.14	196.55	195.98	195.97	10,428
2022-09-20	196.73	196.73	195.65	195.72	4,360
2022-09-19	196.94	196.94	196.94	196.94	0
2022-09-16	196.73	197.10	196.73	196.94	3,382
2022-09-15	197.62	197.62	197.02	197.02	0
2022-09-14	197.16	197.23	197.16	197.62	3,317
2022-09-13	198.55	198.79	197.09	197.14	33
2022-09-12	198.38	198.91	198.38	198.86	20
2022-09-09	198.43	198.65	198.43	198.71	1,158
2022-09-08	199.47	199.54	199.47	199.02	2
2022-09-07	198.52	198.59	198.26	198.79	111
2022-09-06	199.50	199.50	198.60	198.48	55
2022-09-05	199.37	199.47	199.37	199.51	345
2022-09-02	199.36	199.67	199.10	199.64	26,385
2022-09-01	198.83	198.83	198.83	199.01	195
2022-08-31	200.53	200.57	200.51	200.89	32
2022-08-30	200.94	201.50	200.94	200.69	66
2022-08-29	201.60	201.60	201.60	201.60	0
2022-08-26	201.03	201.60	201.03	201.60	0
2022-08-25	200.80	200.93	200.80	201.03	15
2022-08-24	201.52	201.52	200.84	200.80	39
2022-08-23	201.74	201.74	201.63	201.96	75
2022-08-22	202.21	202.21	201.79	201.34	39
2022-08-19	202.65	202.67	202.57	201.79	6,051
2022-08-18	202.64	203.31	202.64	203.31	0
2022-08-17	203.50	203.50	202.81	202.64	48
2022-08-16	203.78	203.85	203.02	203.40	169
2022-08-15	204.03	204.08	204.00	204.04	150
2022-08-12	202.98	203.27	202.98	203.19	4,089
2022-08-11	204.63	204.63	204.55	203.47	32
2022-08-10	204.26	205.47	204.11	204.56	118
2022-08-09	205.79	205.79	204.98	205.24	74
2022-08-08	205.06	205.28	205.06	205.30	34
2022-08-05	204.57	204.57	204.54	204.39	60
2022-08-04	206.26	206.51	206.26	206.53	4
2022-08-03	205.51	205.51	205.16	205.17	93
2022-08-02	208.19	208.29	208.19	206.98	15
2022-08-01	206.44	207.51	206.39	207.50	9,591
2022-07-29	206.67	206.77	206.15	206.83	24,093
2022-07-28	205.31	206.73	205.31	206.73	91
2022-07-27	205.25	205.72	205.25	205.54	32,190
2022-07-26	206.17	206.17	206.16	205.72	14
2022-07-25	205.35	205.35	205.10	205.21	1,802
2022-07-22	205.26	206.00	205.15	205.80	6,865
2022-07-21	202.24	202.43	202.24	203.54	41
2022-07-20	202.84	202.84	202.80	202.73	7,282
2022-07-19	203.07	203.13	203.07	202.83	2,827
2022-07-18	203.50	203.76	202.66	202.85	3,970
2022-07-15	203.92	204.10	203.49	203.93	532
2022-07-14	203.64	203.64	203.23	203.26	33,980
2022-07-13	203.20	203.20	203.20	203.40	285
2022-07-12	204.07	204.07	204.07	203.94	20
2022-07-11	202.29	203.04	202.27	203.10	125
2022-07-08	203.26	203.30	201.97	201.82	161
2022-07-07	203.20	203.70	203.20	203.08	170
2022-07-06	205.66	205.82	204.67	204.04	3,268
2022-07-05	204.32	205.04	204.13	205.37	592,519
2022-07-04	203.97	204.05	203.83	203.92	6,770
2022-07-01	204.64	205.00	204.64	204.49	170
2022-06-30	201.98	203.22	201.98	203.22	0
2022-06-29	201.35	201.35	201.35	201.98	30
2022-06-28	200.13	200.13	200.13	200.60	25
2022-06-27	201.13	201.13	200.75	200.93	16
2022-06-24	202.64	202.64	201.65	201.75	100
2022-06-23	201.97	202.22	201.97	202.60	60
2022-06-22	200.33	201.45	200.33	201.37	44
2022-06-21	199.73	199.73	199.51	199.82	66
2022-06-20	200.18	200.39	199.72	199.69	12
2022-06-17	200.34	200.85	200.34	200.49	92
2022-06-16	198.56	199.38	198.10	199.44	206
2022-06-15	198.16	198.87	198.16	198.41	479
2022-06-14	199.64	199.86	199.27	198.09	65
2022-06-13	200.13	200.13	199.15	199.35	62
2022-06-10	202.58	202.58	201.53	201.53	0
2022-06-09	203.09	203.09	203.09	202.58	100
2022-06-08	203.18	203.26	203.18	203.36	38
2022-06-07	203.94	204.51	203.94	204.59	71
2022-06-06	204.98	204.98	204.28	203.77	865
2022-06-03	205.04	205.04	205.04	205.04	0
2022-06-02	205.04	205.04	205.04	205.04	0
2022-06-01	205.91	205.91	205.15	205.04	655
2022-05-31	206.52	206.55	205.58	205.66	174,161
2022-05-30	206.34	206.45	206.30	206.38	13
2022-05-27	207.35	207.35	207.20	207.34	83
2022-05-26	207.47	207.49	207.00	206.77	46
2022-05-25	207.41	207.41	207.41	207.28	1
2022-05-24	206.00	207.33	206.00	207.22	660
2022-05-23	205.94	205.94	205.94	205.62	68
2022-05-20	205.77	206.24	205.45	206.26	128
2022-05-19	205.70	206.16	205.61	206.26	181
2022-05-18	203.94	204.76	203.85	204.93	290,051
2022-05-17	204.99	205.01	204.38	204.36	9
2022-05-16	204.78	205.61	204.78	205.48	189
2022-05-13	205.44	205.44	205.05	205.22	38
2022-05-12	206.34	206.34	206.13	205.99	12,188
2022-05-11	205.16	205.16	203.83	204.64	14,775
2022-05-10	204.33	205.13	204.28	205.05	13
2022-05-09	202.32	203.46	202.24	203.54	89
2022-05-06	203.59	203.61	203.16	203.40	186
2022-05-05	204.69	204.69	203.36	203.36	0
2022-05-04	204.91	204.94	204.85	204.69	87
2022-05-03	205.55	205.55	205.25	205.34	136
2022-05-02	205.78	205.78	205.78	205.78	0
2022-04-29	206.53	206.53	206.12	205.78	3,220
2022-04-28	206.77	206.89	206.46	206.26	2,020
2022-04-27	207.34	207.34	207.34	206.98	11
2022-04-26	207.21	207.61	207.21	207.61	0
2022-04-25	206.89	207.15	206.73	207.21	146
2022-04-22	205.68	205.78	205.15	205.71	3,089
2022-04-21	206.45	206.45	205.60	205.64	91
2022-04-20	205.93	206.33	205.86	206.06	486
2022-04-19	205.99	206.04	205.68	205.91	309
2022-04-18	207.22	207.22	207.22	207.22	0
2022-04-15	207.22	207.22	207.22	207.22	0
2022-04-14	208.92	208.92	208.92	207.22	30
2022-04-13	207.56	208.87	207.56	208.74	656
2022-04-12	206.82	208.23	206.79	208.39	168
2022-04-11	207.86	207.86	207.47	207.52	149
2022-04-08	209.03	209.09	208.33	208.31	202
2022-04-07	210.08	210.08	208.95	209.02	65
2022-04-06	209.29	209.29	209.29	209.40	30
2022-04-05	211.60	211.60	210.07	210.07	0
2022-04-04	211.94	212.16	211.54	211.60	455
2022-04-01	211.48	211.53	211.22	211.82	63
2022-03-31	212.41	212.62	212.41	212.67	47
2022-03-30	211.86	211.86	211.86	212.27	6
2022-03-29	210.30	210.63	210.30	211.27	134
2022-03-28	210.42	211.30	210.42	211.07	42
2022-03-25	212.52	212.52	210.97	210.77	195
2022-03-24	212.21	212.32	212.21	212.56	40
2022-03-23	211.83	212.15	211.83	212.15	3,957
2022-03-22	212.32	212.32	212.16	211.78	51
2022-03-21	214.05	214.05	214.05	213.36	4
2022-03-18	214.63	214.74	214.63	214.60	62
2022-03-17	214.76	214.76	214.76	214.49	16
2022-03-16	214.37	214.37	214.17	214.21	459
2022-03-15	214.95	215.41	214.87	214.89	164
2022-03-14	216.40	216.40	214.92	214.92	0
2022-03-11	216.25	216.25	216.25	216.40	21
2022-03-10	217.79	217.79	216.37	216.33	434
2022-03-09	217.74	217.74	217.74	217.69	18
2022-03-08	219.00	219.00	218.38	218.44	61
2022-03-07	220.62	220.62	219.56	219.56	0
2022-03-04	219.35	220.35	219.35	220.62	8
2022-03-03	218.44	218.44	218.44	218.96	30
2022-03-02	220.70	220.70	220.39	219.26	69
2022-03-01	220.00	221.19	220.00	220.97	783
2022-02-28	217.40	218.79	217.40	218.79	0
2022-02-25	217.56	217.56	217.56	217.40	190
2022-02-24	217.72	217.99	217.72	217.99	0
2022-02-23	217.50	217.79	217.33	217.72	48
2022-02-22	218.91	218.91	218.00	218.15	40
2022-02-21	217.85	218.47	217.79	218.42	329
2022-02-18	217.44	217.83	217.44	218.06	725
2022-02-17	217.11	217.43	217.11	217.71	109
2022-02-16	217.58	217.81	217.58	217.57	20
2022-02-15	217.78	217.78	217.40	217.67	107
2022-02-14	218.58	219.25	218.58	217.76	123
2022-02-11	218.25	218.25	218.06	217.51	109
2022-02-10	218.53	218.53	218.53	218.11	6
2022-02-09	219.93	219.93	219.64	219.74	39
2022-02-08	219.60	219.68	219.20	219.73	139
2022-02-07	219.95	219.95	219.75	219.73	48
2022-02-04	220.00	220.00	220.00	219.89	90
2022-02-03	222.09	222.09	221.00	221.12	80
2022-02-02	221.82	222.28	221.82	222.32	42
2022-02-01	222.34	222.35	221.28	221.48	394
2022-01-31	221.84	221.95	221.62	221.79	176
2022-01-28	221.42	221.95	221.40	222.03	53
2022-01-27	221.46	221.80	221.46	221.81	31
2022-01-26	222.43	222.43	222.07	222.07	0
2022-01-25	222.15	222.23	222.01	222.43	141
2022-01-24	222.90	223.15	222.87	222.97	353
2022-01-21	222.14	222.55	222.14	222.37	104
2022-01-20	221.52	221.58	221.52	221.39	38
2022-01-19	220.52	221.30	220.52	221.42	35
2022-01-18	221.49	221.49	221.49	221.14	30
2022-01-17	221.72	221.72	221.51	221.53	5,142
2022-01-14	222.88	223.00	222.63	222.57	205
2022-01-13	222.89	222.94	222.89	222.94	0
2022-01-12	222.96	223.19	222.89	222.89	108
2022-01-11	222.68	222.68	222.45	222.72	52
2022-01-10	222.24	222.24	222.24	222.24	45
2022-01-07	223.11	223.11	222.60	222.22	116
2022-01-06	222.88	222.88	222.64	222.89	50
2022-01-05	224.06	224.23	223.75	223.63	563
2022-01-04	224.26	224.30	223.60	223.59	274
2022-01-03	226.09	226.09	226.09	226.09	0
2021-12-31	225.99	225.99	225.99	226.09	1
2021-12-30	225.65	225.66	225.51	225.54	44
2021-12-29	226.14	226.14	225.17	225.26	380
2021-12-28	226.13	226.13	226.13	226.13	0
2021-12-27	226.13	226.13	226.13	226.13	0
2021-12-24	226.20	226.20	226.13	226.13	0
2021-12-23	226.59	226.71	226.15	226.20	285
2021-12-22	226.79	226.80	226.65	226.73	769
2021-12-21	226.64	226.64	226.64	226.04	2
2021-12-20	227.48	227.51	227.26	227.41	349
2021-12-17	227.00	227.01	227.00	227.32	344
2021-12-16	226.65	226.92	226.25	226.68	200
2021-12-15	226.90	226.90	226.90	226.82	58
2021-12-14	227.01	227.22	226.90	226.93	153
2021-12-13	226.46	227.22	226.46	227.20	72
2021-12-10	226.29	226.75	226.29	226.75	0
2021-12-09	226.35	226.42	226.35	226.29	159
2021-12-08	227.31	227.31	227.27	226.85	66
2021-12-07	228.30	228.30	228.06	228.21	65
2021-12-06	229.25	229.28	228.92	228.93	8
2021-12-03	228.93	229.11	228.93	228.97	90
2021-12-02	228.42	228.59	228.20	228.36	84
2021-12-01	227.45	227.75	227.44	227.77	62
2021-11-30	228.24	228.66	228.20	228.16	138
2021-11-29	227.21	227.21	226.84	227.54	59
2021-11-26	227.26	227.56	227.13	227.81	15
2021-11-25	225.59	225.59	225.53	225.64	48
2021-11-24	225.58	225.58	225.20	225.35	704
2021-11-23	225.63	225.63	225.50	225.33	629
2021-11-22	226.64	226.64	226.16	226.15	36
2021-11-19	226.77	227.05	226.77	227.18	98
2021-11-18	226.10	226.14	226.10	226.37	15
2021-11-17	225.58	225.58	225.36	225.63	150
2021-11-16	225.90	225.90	225.67	225.80	364
2021-11-15	226.86	226.90	226.86	225.98	48
2021-11-12	226.69	226.69	226.60	226.67	130
2021-11-11	227.50	227.50	226.79	226.79	0
2021-11-10	228.08	228.08	228.08	227.50	30
2021-11-09	228.56	228.56	228.56	228.72	25
2021-11-08	227.85	227.85	227.85	227.80	47
2021-11-05	227.15	228.17	227.15	228.03	78
2021-11-04	226.90	226.92	226.88	226.93	11
2021-11-03	227.03	227.04	226.79	226.69	226
2021-11-02	226.46	227.01	226.46	226.79	766
2021-11-01	226.53	226.53	226.09	226.09	0
2021-10-29	226.23	226.58	225.90	226.53	154
2021-10-28	226.79	226.93	226.65	226.81	119
2021-10-27	225.80	226.32	225.80	226.50	22
2021-10-26	225.50	225.78	225.50	225.49	168
2021-10-25	225.09	225.65	225.09	225.55	67

Share	Price	Change
Focus Xplore (FOX)	0.0245	22.5%
Ixico (IXI)	9.75	14.71%
Forgent (FORG)	0.0125	13.64%
Clean Power Hyd (CPH2)	1.275	13.33%
Mindflair (MFAI)	0.25	11.11%

Share	Price	Change
Invinity Energy (IES)	11.125	-37.29%
Cornish Metals (TIN)	68.50	-31.37%
Litigation Cap. (LIT)	0.502	-29.79%
Eurasia Mining (EUA)	2.35	-18.97%
Light Science Technologies (LST)	0.775	-18.42%

Share	Price	Volume
Premier African Minerals (PREM)	0.0044	2,724,797,067
Forgent (FORG)	0.0125	1,418,346,545
Tower Resources (TRP)	0.0155	571,521,279
Ethernity Net (ENET)	0.0017	358,637,047
Buccaneer Ergy (BUCE)	0.0095	254,542,569